Bayerische Motoren Werke Aktiengesellschaft (LON:0O0U)
London · Delayed Price · Currency is GBP · Price in EUR 86.42
-0.72 (-0.83%)
At close: Oct 3, 2025
LON:0O0U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 87.28 | 87.42 | 86.12 | 86.42 | 86.42 | -0.83% | 95,922 |
| Oct 2, 2025 | 86.76 | 87.38 | 86.16 | 87.14 | 87.14 | 1.34% | 165,968 |
| Oct 1, 2025 | 84.94 | 86.26 | 84.74 | 85.99 | 85.99 | 0.64% | 216,086 |
| Sep 30, 2025 | 85.47 | 85.70 | 84.96 | 85.44 | 85.44 | -0.06% | 170,590 |
| Sep 29, 2025 | 85.94 | 86.06 | 85.22 | 85.49 | 85.49 | -0.17% | 87,347 |
| Sep 26, 2025 | 85.40 | 86.22 | 85.20 | 85.63 | 85.63 | 0.07% | 176,778 |
| Sep 25, 2025 | 85.32 | 86.70 | 84.80 | 85.58 | 85.58 | 0.89% | 596,057 |
| Sep 24, 2025 | 83.14 | 85.84 | 82.54 | 84.82 | 84.82 | 1.44% | 136,468 |
| Sep 23, 2025 | 82.49 | 84.20 | 82.36 | 83.62 | 83.62 | 1.98% | 916,670 |
| Sep 22, 2025 | 82.16 | 82.42 | 80.60 | 82.00 | 82.00 | -1.51% | 282,933 |
| Sep 19, 2025 | 83.46 | 84.34 | 82.62 | 83.26 | 83.26 | -0.26% | 684,251 |
| Sep 18, 2025 | 83.23 | 83.98 | 83.02 | 83.48 | 83.48 | 0.69% | 84,900 |
| Sep 17, 2025 | 83.39 | 83.82 | 82.26 | 82.91 | 82.91 | -0.96% | 213,800 |
| Sep 16, 2025 | 83.68 | 84.08 | 82.84 | 83.71 | 83.71 | 0.13% | 636,961 |
| Sep 15, 2025 | 84.28 | 84.46 | 83.08 | 83.60 | 83.60 | -0.21% | 386,522 |
| Sep 12, 2025 | 84.46 | 84.52 | 82.54 | 83.78 | 83.78 | -0.66% | 163,539 |
| Sep 11, 2025 | 84.05 | 84.53 | 83.14 | 84.34 | 84.34 | 0.36% | 117,379 |
| Sep 10, 2025 | 84.16 | 84.56 | 83.46 | 84.04 | 84.04 | -0.26% | 120,797 |
| Sep 9, 2025 | 87.88 | 88.50 | 83.08 | 84.26 | 84.26 | -4.22% | 70,612 |
| Sep 8, 2025 | 88.96 | 89.20 | 87.34 | 87.98 | 87.98 | -1.20% | 249,206 |
| Sep 5, 2025 | 89.41 | 89.50 | 88.24 | 89.04 | 89.04 | 0.55% | 48,583 |
| Sep 4, 2025 | 88.25 | 89.20 | 88.20 | 88.56 | 88.56 | 0.32% | 86,838 |
| Sep 3, 2025 | 88.95 | 89.36 | 88.28 | 88.28 | 88.28 | -0.36% | 63,838 |
| Sep 2, 2025 | 90.42 | 90.54 | 88.40 | 88.60 | 88.60 | -2.12% | 428,445 |
| Sep 1, 2025 | 89.81 | 90.70 | 89.46 | 90.52 | 90.52 | 1.18% | 61,306 |
| Aug 29, 2025 | 89.92 | 90.28 | 88.94 | 89.46 | 89.46 | -0.80% | 201,842 |
| Aug 28, 2025 | 89.67 | 91.20 | 89.60 | 90.18 | 90.18 | 0.78% | 30,064 |
| Aug 27, 2025 | 90.98 | 91.62 | 89.42 | 89.48 | 89.48 | -1.11% | 17,732 |
| Aug 26, 2025 | 90.64 | 91.50 | 90.20 | 90.48 | 90.48 | -0.51% | 195,788 |
| Aug 25, 2025 | 91.12 | 91.52 | 90.90 | 90.94 | 90.94 | -0.61% | 27,772 |
| Aug 22, 2025 | 90.22 | 91.72 | 90.14 | 91.50 | 91.50 | 1.19% | 16,543 |
| Aug 21, 2025 | 90.39 | 90.86 | 89.82 | 90.42 | 90.42 | -0.27% | 223,785 |
| Aug 20, 2025 | 90.87 | 91.06 | 90.24 | 90.67 | 90.67 | -0.69% | 32,226 |
| Aug 19, 2025 | 89.37 | 91.62 | 89.24 | 91.30 | 91.30 | 2.22% | 55,031 |
| Aug 18, 2025 | 89.60 | 90.10 | 88.68 | 89.32 | 89.32 | -0.91% | 143,420 |
| Aug 15, 2025 | 90.39 | 90.90 | 89.94 | 90.14 | 90.14 | 1.46% | 27,761 |
| Aug 14, 2025 | 88.72 | 88.98 | 88.32 | 88.84 | 88.84 | 0.36% | 403,413 |
| Aug 13, 2025 | 87.52 | 88.72 | 87.12 | 88.52 | 88.52 | 1.17% | 276,044 |
| Aug 12, 2025 | 86.76 | 87.66 | 86.20 | 87.50 | 87.50 | 1.06% | 74,911 |
| Aug 11, 2025 | 87.94 | 88.12 | 86.24 | 86.58 | 86.58 | -0.98% | 761,359 |
| Aug 8, 2025 | 86.88 | 87.98 | 86.30 | 87.44 | 87.44 | 1.55% | 446,387 |
| Aug 7, 2025 | 84.92 | 86.86 | 84.46 | 86.11 | 86.11 | 1.62% | 101,858 |
| Aug 6, 2025 | 84.24 | 85.28 | 84.16 | 84.74 | 84.74 | 1.79% | 203,738 |
| Aug 5, 2025 | 82.96 | 83.84 | 82.46 | 83.25 | 83.25 | 0.81% | 23,053 |
| Aug 4, 2025 | 82.11 | 82.58 | 81.64 | 82.58 | 82.58 | 0.58% | 96,669 |
| Aug 1, 2025 | 83.45 | 83.88 | 81.82 | 82.10 | 82.10 | -1.79% | 46,773 |
| Jul 31, 2025 | 84.40 | 85.34 | 82.54 | 83.60 | 83.60 | -2.05% | 171,836 |
| Jul 30, 2025 | 86.21 | 86.74 | 84.38 | 85.34 | 85.34 | -1.77% | 400,127 |
| Jul 29, 2025 | 86.33 | 87.40 | 85.90 | 86.89 | 86.89 | 0.44% | 14,267 |
| Jul 28, 2025 | 90.64 | 91.00 | 73.67 | 86.51 | 86.51 | -2.55% | 1,395,661 |